Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

33.10 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.332 3.332 3.290 3.325 76,130 +0.01(+0.21%)
Jun 27, 2003 3.299 3.380 3.297 3.318 8,869 +0.02(+0.63%)
Jun 26, 2003 3.207 3.297 3.076 3.297 12,565 +0.11(+3.52%)
Jun 25, 2003 3.063 3.249 2.937 3.185 76,499 +0.11(+3.56%)
Jun 24, 2003 3.277 3.277 3.076 3.076 40,282 -0.17(-5.13%)
Jun 23, 2003 3.380 3.380 3.242 3.242 21,065 -0.15(-4.49%)
Jun 20, 2003 3.574 3.602 3.394 3.394 30,304 -0.20(-5.44%)
Jun 19, 2003 3.696 3.696 3.590 3.590 13,673 -0.10(-2.63%)
Jun 18, 2003 3.699 3.741 3.685 3.687 14,043 -0.03(-0.71%)
Jun 17, 2003 3.716 3.741 3.713 3.713 102,369 -0.00(-0.04%)
Jun 16, 2003 3.685 3.772 3.685 3.714 40,282 +0.03(+0.79%)
Jun 13, 2003 3.720 3.720 3.644 3.685 15,152 +0.03(+0.72%)
Jun 12, 2003 3.616 3.699 3.602 3.659 17,739 +0.06(+1.58%)
Jun 11, 2003 3.477 3.644 3.477 3.602 17,739 +0.11(+3.17%)
Jun 10, 2003 3.332 3.491 3.326 3.491 27,717 +0.17(+5.00%)
Jun 09, 2003 3.270 3.325 3.256 3.325 9,239 +0.03(+1.05%)
Jun 06, 2003 3.336 3.339 3.270 3.290 11,086 -0.03(-1.04%)
Jun 05, 2003 3.332 3.332 3.319 3.325 7,391 -0.01(-0.21%)
Jun 04, 2003 3.337 3.339 3.311 3.332 9,978 +0.00(+0.00%)
Jun 03, 2003 3.270 3.339 3.270 3.332 9,978 +0.08(+2.34%)
Jun 02, 2003 3.332 3.346 3.242 3.256 17,369 -0.06(-1.88%)
May 30, 2003 3.270 3.346 3.270 3.318 19,217 +0.06(+1.92%)
May 29, 2003 3.200 3.304 3.200 3.256 21,434 +0.04(+1.29%)
May 28, 2003 3.162 3.221 3.162 3.214 18,108 +0.05(+1.67%)
May 27, 2003 3.152 3.166 3.138 3.162 10,347 +0.02(+0.75%)
May 23, 2003 3.159 3.180 3.117 3.138 10,347 +0.00(+0.00%)
May 22, 2003 3.180 3.186 3.125 3.138 12,565 -0.04(-1.31%)
May 21, 2003 3.145 3.180 3.113 3.180 8,499 +0.04(+1.32%)
May 20, 2003 3.110 3.138 3.103 3.138 17,739 +0.04(+1.43%)
May 19, 2003 3.117 3.120 3.062 3.094 20,695 -0.01(-0.36%)
May 16, 2003 3.034 3.124 3.034 3.105 33,260 +0.04(+1.40%)
May 15, 2003 3.056 3.117 3.056 3.062 21,434 +0.01(+0.23%)
May 14, 2003 3.062 3.074 3.047 3.055 10,347 +0.01(+0.23%)
May 13, 2003 2.999 3.053 2.999 3.048 22,912 -0.01(-0.41%)
May 12, 2003 3.062 3.062 3.013 3.060 8,499 -0.01(-0.27%)
May 09, 2003 2.896 3.096 2.896 3.069 29,565 +0.18(+6.39%)
May 08, 2003 2.882 2.893 2.882 2.884 2,956 -0.01(-0.29%)
May 07, 2003 2.889 2.919 2.872 2.893 22,912 +0.04(+1.36%)
May 06, 2003 2.744 2.868 2.744 2.854 60,608 +0.11(+3.99%)
May 05, 2003 2.771 2.771 2.739 2.744 36,586 -0.01(-0.45%)
May 02, 2003 2.778 2.812 2.757 2.757 24,760 -0.01(-0.35%)
May 01, 2003 2.785 2.785 2.729 2.767 15,521 -0.00(-0.15%)
Apr 30, 2003 2.812 2.812 2.771 2.771 17,739 -0.03(-1.23%)
Apr 29, 2003 2.840 2.840 2.805 2.805 12,565 -0.03(-1.22%)
Apr 28, 2003 2.837 2.840 2.812 2.840 33,999 +0.01(+0.24%)
Apr 25, 2003 2.840 2.840 2.819 2.833 4,065 +0.00(+0.15%)
Apr 24, 2003 2.840 2.846 2.829 2.829 4,804 -0.01(-0.39%)
Apr 23, 2003 2.896 2.896 2.840 2.840 20,326 -0.04(-1.44%)
Apr 22, 2003 2.840 2.882 2.840 2.882 16,630 +0.03(+0.97%)
Apr 21, 2003 2.896 2.896 2.854 2.854 22,912 -0.01(-0.48%)
Apr 17, 2003 2.897 2.897 2.840 2.868 21,434 -0.03(-0.96%)
Apr 16, 2003 2.916 2.937 2.896 2.896 15,152 +0.01(+0.24%)
Apr 15, 2003 2.854 2.893 2.854 2.889 6,282 +0.01(+0.48%)
Apr 14, 2003 2.840 2.875 2.840 2.875 49,521 +0.02(+0.73%)
Apr 11, 2003 2.875 2.875 2.793 2.854 8,499 +0.00(+0.00%)
Apr 10, 2003 2.839 2.868 2.839 2.854 22,912 +0.02(+0.73%)
Apr 09, 2003 2.835 2.840 2.828 2.833 35,847 +0.02(+0.64%)
Apr 08, 2003 2.812 2.829 2.812 2.815 12,934 +0.02(+0.69%)
Apr 07, 2003 2.812 2.812 2.792 2.796 8,869 +0.02(+0.65%)
Apr 04, 2003 2.826 2.836 2.778 2.778 8,499 -0.02(-0.89%)
Apr 03, 2003 2.837 2.839 2.782 2.803 8,499 -0.03(-1.08%)
Apr 02, 2003 2.736 2.833 2.736 2.833 33,260 +0.11(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.